LSE - Delayed Quote EUR

Qt Group Oyj (0RG5.L)

73.79 +6.09 (+8.99%)
At close: April 26 at 6:45 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 71.25 73.95 71.25 73.79 73.79 3,706
Apr 25, 2024 72.05 72.85 67.11 67.70 67.70 1,510
Apr 24, 2024 70.20 71.15 70.20 70.77 70.77 4,977
Apr 23, 2024 69.00 70.00 68.80 69.35 69.35 2,589
Apr 22, 2024 68.55 68.90 68.05 68.54 68.54 2,559
Apr 19, 2024 68.45 69.10 68.05 68.35 68.35 1,815
Apr 18, 2024 70.25 70.80 68.60 69.04 69.04 2,158
Apr 17, 2024 71.00 71.10 70.20 70.91 70.91 1,483
Apr 16, 2024 71.40 71.70 70.35 71.26 71.26 1,528
Apr 15, 2024 73.20 74.50 71.60 74.24 74.24 1,678
Apr 12, 2024 78.65 78.70 73.19 75.22 75.22 4,539
Apr 11, 2024 75.45 78.40 75.45 77.32 77.32 4,587
Apr 10, 2024 75.00 76.70 74.90 76.23 76.23 1,644
Apr 9, 2024 76.00 76.05 74.20 75.39 75.39 1,379
Apr 8, 2024 71.95 75.15 71.65 73.32 73.32 2,371
Apr 5, 2024 71.90 72.55 71.85 72.06 72.06 2,594
Apr 4, 2024 73.25 73.50 72.05 73.19 73.19 2,919
Apr 3, 2024 73.50 73.60 72.55 72.86 72.86 2,686
Apr 2, 2024 76.55 76.55 73.20 73.54 73.54 2,890
Mar 28, 2024 76.10 76.70 75.66 76.50 76.50 6,989
Mar 27, 2024 75.38 76.39 74.64 75.65 75.65 1,110
Mar 26, 2024 73.98 75.48 73.90 75.44 75.44 1,474
Mar 25, 2024 74.32 75.26 74.30 74.99 74.99 1,796
Mar 22, 2024 73.92 74.72 73.44 74.30 74.30 1,978
Mar 21, 2024 74.52 74.76 73.15 74.10 74.10 45,818
Mar 20, 2024 72.96 73.94 71.72 73.44 73.44 10,945
Mar 19, 2024 75.74 75.94 71.74 72.89 72.89 7,968
Mar 18, 2024 78.70 78.70 77.18 78.45 78.45 2,858
Mar 15, 2024 79.42 79.42 78.54 78.84 78.84 1,282
Mar 14, 2024 80.34 80.46 78.92 80.08 80.08 2,378
Mar 13, 2024 79.88 80.96 79.88 80.64 80.64 2,290
Mar 12, 2024 80.82 80.82 78.98 80.39 80.39 868
Mar 11, 2024 78.44 81.18 78.44 81.05 81.05 7,272
Mar 8, 2024 77.70 79.96 77.70 78.97 78.97 1,248
Mar 7, 2024 76.62 78.17 76.62 77.79 77.79 1,741
Mar 6, 2024 76.06 77.42 76.02 76.75 76.75 3,267
Mar 5, 2024 78.34 78.99 76.54 77.46 77.46 2,137
Mar 4, 2024 80.68 80.76 79.34 80.08 80.08 890
Mar 1, 2024 77.72 80.30 77.62 78.63 78.63 41,966
Feb 29, 2024 78.94 79.46 77.97 77.98 77.98 3,073
Feb 28, 2024 79.16 79.16 77.56 78.31 78.31 2,163
Feb 27, 2024 77.36 78.90 77.36 78.16 78.16 3,281
Feb 26, 2024 77.62 78.37 76.76 77.63 77.63 1,401
Feb 23, 2024 78.08 78.08 76.66 77.26 77.26 1,499
Feb 22, 2024 79.62 79.74 77.70 78.21 78.21 17,349
Feb 21, 2024 79.02 79.34 78.68 79.29 79.29 3,649
Feb 20, 2024 77.98 78.20 76.82 77.52 77.52 3,675
Feb 19, 2024 79.34 79.50 76.76 77.83 77.83 7,003
Feb 16, 2024 74.74 77.60 73.74 75.94 75.94 8,301
Feb 15, 2024 65.96 67.30 65.80 66.19 66.19 3,450
Feb 14, 2024 68.26 68.27 65.20 65.53 65.53 2,849
Feb 13, 2024 67.90 68.42 66.56 67.28 67.28 3,982
Feb 12, 2024 67.48 68.62 66.58 66.73 66.73 4,925
Feb 9, 2024 66.50 67.98 66.16 67.92 67.92 2,445
Feb 8, 2024 63.98 65.35 63.98 64.86 64.86 2,855
Feb 7, 2024 63.10 64.54 63.06 63.57 63.57 982
Feb 6, 2024 65.84 65.96 64.10 64.39 64.39 3,232
Feb 5, 2024 68.04 68.04 65.60 67.24 67.24 2,197
Feb 2, 2024 68.64 68.90 67.74 68.19 68.19 538
Feb 1, 2024 67.56 68.34 65.10 67.64 67.64 7,216
Jan 31, 2024 65.68 66.00 65.68 65.72 65.72 515
Jan 30, 2024 67.24 67.76 66.53 66.78 66.78 5,742
Jan 29, 2024 66.68 67.76 66.68 67.76 67.76 1,193
Jan 26, 2024 66.40 67.72 66.32 67.71 67.71 58,604
Jan 25, 2024 67.04 67.76 67.04 67.76 67.76 1,142
Jan 24, 2024 67.86 67.86 67.00 67.34 67.34 4,592
Jan 23, 2024 65.72 67.04 65.62 66.00 66.00 13,867
Jan 22, 2024 66.36 66.64 65.88 65.88 65.88 1,494
Jan 19, 2024 66.48 66.88 65.12 65.24 65.24 2,808
Jan 18, 2024 65.22 66.58 64.70 65.08 65.08 4,072
Jan 17, 2024 64.94 64.94 63.96 64.66 64.66 7,280
Jan 16, 2024 65.14 66.42 64.82 66.17 66.17 6,940
Jan 15, 2024 65.02 65.92 64.44 64.87 64.87 3,111
Jan 12, 2024 66.74 67.24 65.76 66.41 66.41 2,214
Jan 11, 2024 66.84 67.62 65.94 66.35 66.35 2,729
Jan 10, 2024 65.82 66.74 65.82 65.94 65.94 1,971
Jan 9, 2024 65.06 66.20 64.78 65.30 65.30 52,496
Jan 8, 2024 65.84 65.84 63.96 64.53 64.53 10,483
Jan 5, 2024 64.00 68.76 64.00 67.92 67.92 17,224
Jan 4, 2024 63.50 63.96 63.34 63.48 63.48 3,884
Jan 3, 2024 63.16 63.86 61.78 62.67 62.67 6,355
Jan 2, 2024 64.98 64.98 63.54 64.25 64.25 6,860
Dec 29, 2023 64.58 65.68 64.02 65.45 65.45 3,065
Dec 28, 2023 71.20 71.20 64.70 66.62 66.62 5,404
Dec 27, 2023 68.46 71.20 68.46 70.80 70.80 5,128
Dec 22, 2023 67.86 68.38 67.18 68.28 68.28 984
Dec 21, 2023 65.82 67.52 65.48 67.08 67.08 11,576
Dec 20, 2023 67.44 67.44 65.02 66.42 66.42 9,619
Dec 19, 2023 67.70 69.08 67.68 68.22 68.22 5,361
Dec 18, 2023 65.94 67.68 65.60 67.18 67.18 16,683
Dec 15, 2023 66.36 67.26 65.90 66.55 66.55 8,565
Dec 14, 2023 64.02 66.38 63.68 65.42 65.42 3,070
Dec 13, 2023 61.94 62.52 61.76 62.33 62.33 4,285
Dec 12, 2023 62.52 63.05 60.92 61.41 61.41 6,521
Dec 11, 2023 62.64 63.60 62.28 62.99 62.99 9,952
Dec 8, 2023 61.74 62.90 61.74 62.51 62.51 10,421
Dec 7, 2023 58.28 61.54 57.78 58.90 58.90 12,996
Dec 5, 2023 60.08 60.28 58.46 59.21 59.21 12,981
Dec 4, 2023 63.90 64.54 60.25 63.91 63.91 7,910
Dec 1, 2023 64.00 65.20 62.92 63.57 63.57 7,438
Nov 30, 2023 63.72 63.72 61.92 63.01 63.01 4,535
Nov 29, 2023 62.74 63.96 62.48 63.40 63.40 4,019
Nov 28, 2023 62.08 62.20 61.00 61.46 61.46 12,582
Nov 27, 2023 62.18 63.10 62.18 62.50 62.50 4,609
Nov 24, 2023 62.18 62.34 61.98 62.14 62.14 1,802
Nov 23, 2023 62.96 62.96 62.14 62.37 62.37 2,135
Nov 22, 2023 62.46 63.08 62.46 62.70 62.70 2,842
Nov 21, 2023 63.00 63.10 62.06 62.06 62.06 2,588
Nov 20, 2023 61.92 63.52 61.48 61.90 61.90 6,536
Nov 17, 2023 62.16 62.54 61.68 61.80 61.80 4,494
Nov 16, 2023 61.66 62.40 61.34 61.96 61.96 10,585
Nov 15, 2023 64.86 65.40 62.50 63.36 63.36 7,206
Nov 14, 2023 60.86 64.68 60.86 64.49 64.49 2,720
Nov 13, 2023 61.04 61.58 60.58 60.99 60.99 5,023
Nov 10, 2023 59.32 61.26 58.64 61.20 61.20 10,102
Nov 9, 2023 59.76 62.52 59.50 60.90 60.90 12,010
Nov 8, 2023 58.68 59.90 58.08 58.42 58.42 3,038
Nov 7, 2023 57.58 59.10 57.58 58.12 58.12 8,425
Nov 6, 2023 59.46 59.62 57.82 57.98 57.98 5,188
Nov 3, 2023 57.46 59.07 57.46 58.77 58.77 5,457
Nov 2, 2023 57.30 58.20 56.68 57.53 57.53 5,037
Nov 1, 2023 56.24 56.34 54.50 55.60 55.60 4,685
Oct 31, 2023 53.44 55.90 53.01 54.32 54.32 15,098
Oct 30, 2023 51.48 53.74 51.30 52.78 52.78 10,702
Oct 27, 2023 49.94 50.84 48.76 49.50 49.50 7,417
Oct 26, 2023 47.22 48.79 41.08 47.60 47.60 13,763
Oct 25, 2023 46.93 47.48 45.17 45.67 45.67 14,345
Oct 24, 2023 47.37 48.50 45.80 46.88 46.88 7,573
Oct 23, 2023 47.39 47.39 45.94 46.99 46.99 3,161
Oct 20, 2023 46.48 47.45 46.09 47.17 47.17 4,935
Oct 19, 2023 46.52 47.68 46.52 47.32 47.32 2,688
Oct 18, 2023 48.17 48.17 46.97 47.01 47.01 5,138
Oct 17, 2023 48.53 49.15 47.67 48.69 48.69 2,485
Oct 16, 2023 48.95 49.18 48.53 49.07 49.07 3,569
Oct 13, 2023 50.54 50.54 48.90 49.30 49.30 4,428
Oct 12, 2023 50.96 51.06 49.89 50.35 50.35 2,268
Oct 11, 2023 51.84 51.84 50.86 50.87 50.87 4,190
Oct 10, 2023 51.20 51.98 50.78 51.29 51.29 8,543
Oct 9, 2023 49.89 50.16 48.83 49.57 49.57 3,617
Oct 6, 2023 50.04 50.56 49.34 50.56 50.56 6,001
Oct 5, 2023 51.16 51.16 49.97 50.83 50.83 18,865
Oct 4, 2023 50.66 51.84 50.30 50.85 50.85 25,826
Oct 3, 2023 52.10 52.94 51.66 52.68 52.68 13,053
Oct 2, 2023 51.94 52.40 51.26 51.92 51.92 7,510
Sep 29, 2023 52.22 52.94 52.00 52.06 52.06 16,319
Sep 28, 2023 50.70 51.08 49.74 50.46 50.46 6,706
Sep 27, 2023 50.68 51.46 49.94 51.00 51.00 8,219
Sep 26, 2023 52.20 52.94 51.00 51.26 51.26 11,502
Sep 25, 2023 52.40 53.48 52.00 52.25 52.25 3,077
Sep 22, 2023 51.92 52.18 51.72 51.92 51.92 2,680
Sep 21, 2023 52.16 52.62 51.38 52.03 52.03 8,946
Sep 20, 2023 52.16 53.64 52.16 53.12 53.12 4,703
Sep 19, 2023 52.02 52.86 51.54 51.58 51.58 119,925
Sep 18, 2023 53.18 53.28 52.20 52.49 52.49 2,889
Sep 15, 2023 54.56 54.64 53.10 53.18 53.18 1,460
Sep 14, 2023 54.10 54.30 53.16 54.16 54.16 4,201
Sep 13, 2023 53.84 54.04 53.26 53.61 53.61 2,628
Sep 12, 2023 54.14 55.01 53.26 55.01 55.01 4,210
Sep 11, 2023 54.66 55.50 54.27 54.79 54.79 10,759
Sep 8, 2023 56.28 56.28 54.28 55.12 55.12 3,759
Sep 7, 2023 56.28 56.94 55.80 56.35 56.35 6,738
Sep 6, 2023 55.48 55.86 54.58 55.21 55.21 10,136
Sep 5, 2023 56.42 56.42 55.50 56.36 56.36 6,236
Sep 4, 2023 57.42 57.42 56.58 56.67 56.67 4,232
Sep 1, 2023 57.78 58.00 57.02 57.02 57.02 2,170
Aug 31, 2023 58.16 58.92 57.90 58.92 58.92 5,293
Aug 30, 2023 58.00 58.32 57.64 58.20 58.20 3,307
Aug 29, 2023 58.06 58.20 57.50 58.20 58.20 7,141
Aug 25, 2023 56.48 56.68 55.50 55.50 55.50 5,293
Aug 24, 2023 58.20 58.34 56.00 56.04 56.04 2,336
Aug 23, 2023 57.92 58.00 56.08 57.16 57.16 4,790
Aug 22, 2023 56.10 58.12 56.10 57.36 57.36 6,783
Aug 21, 2023 55.76 56.10 55.40 55.85 55.85 7,764
Aug 18, 2023 56.42 56.82 55.40 56.00 56.00 3,399
Aug 17, 2023 56.54 57.70 56.26 57.30 57.30 10,084
Aug 16, 2023 57.88 58.66 57.56 57.76 57.76 17,544
Aug 15, 2023 59.84 59.85 58.62 58.94 58.94 2,676
Aug 14, 2023 59.02 60.50 59.02 59.74 59.74 6,493
Aug 11, 2023 60.52 60.74 59.00 59.42 59.42 5,869
Aug 10, 2023 60.74 60.92 60.02 60.30 60.30 16,601
Aug 9, 2023 61.48 61.68 60.42 61.18 61.18 4,911
Aug 8, 2023 60.10 61.02 59.16 59.57 59.57 6,917
Aug 7, 2023 63.64 63.86 60.58 61.16 61.16 59,555
Aug 4, 2023 61.80 63.92 60.60 63.86 63.86 12,863
Aug 3, 2023 72.00 73.38 58.40 62.72 62.72 96,999
Aug 2, 2023 73.84 73.84 71.90 72.84 72.84 6,112
Aug 1, 2023 75.50 76.00 75.12 75.99 75.99 1,366
Jul 31, 2023 75.70 75.88 74.80 75.66 75.66 2,436
Jul 28, 2023 75.30 76.02 75.30 76.01 76.01 1,793
Jul 27, 2023 76.34 77.42 75.62 76.31 76.31 2,002
Jul 26, 2023 74.22 75.94 73.68 75.13 75.13 33,176
Jul 25, 2023 70.38 73.56 70.38 72.88 72.88 2,776
Jul 24, 2023 69.82 70.72 69.64 70.63 70.63 4,214
Jul 21, 2023 68.86 69.70 68.20 69.33 69.33 8,185
Jul 20, 2023 71.08 71.12 68.54 70.68 70.68 7,964
Jul 19, 2023 69.40 72.30 69.40 71.75 71.75 7,463
Jul 18, 2023 67.94 69.66 67.68 68.85 68.85 8,084
Jul 17, 2023 68.22 68.60 67.58 68.19 68.19 1,796
Jul 14, 2023 68.92 70.00 68.30 68.41 68.41 1,885
Jul 13, 2023 69.80 69.80 68.74 68.91 68.91 2,270
Jul 12, 2023 68.52 69.30 68.52 69.16 69.16 1,569
Jul 11, 2023 70.62 70.62 68.72 69.28 69.28 4,800
Jul 10, 2023 68.96 69.80 68.84 69.67 69.67 6,704
Jul 7, 2023 69.86 70.12 69.46 69.70 69.70 4,059
Jul 6, 2023 70.92 72.16 68.32 71.24 71.24 10,482
Jul 5, 2023 72.38 72.52 70.94 71.02 71.02 3,491
Jul 4, 2023 72.28 73.64 72.26 72.51 72.51 3,048
Jul 3, 2023 75.70 75.70 72.83 72.83 72.83 9,773
Jun 30, 2023 75.46 76.64 74.68 76.31 76.31 4,050
Jun 29, 2023 76.10 76.48 74.22 74.34 74.34 2,927
Jun 28, 2023 73.54 76.28 72.90 76.09 76.09 5,730
Jun 27, 2023 75.90 75.90 72.51 72.53 72.53 8,824
Jun 26, 2023 78.64 78.64 75.98 76.71 76.71 6,551
Jun 22, 2023 78.54 81.12 78.30 79.72 79.72 4,317
Jun 21, 2023 82.72 82.72 81.06 81.12 81.12 2,895
Jun 20, 2023 84.42 84.66 83.46 83.91 83.91 2,755
Jun 19, 2023 84.44 86.06 84.42 84.79 84.79 29,353
Jun 16, 2023 87.38 87.38 85.96 87.00 87.00 7,791
Jun 15, 2023 85.26 87.10 85.26 87.08 87.08 6,675
Jun 14, 2023 86.98 86.98 84.98 85.86 85.86 7,320
Jun 13, 2023 86.38 87.54 85.39 86.85 86.85 15,811
Jun 12, 2023 85.64 85.70 82.40 84.40 84.40 5,678
Jun 9, 2023 82.92 85.82 82.50 84.82 84.82 8,350
Jun 8, 2023 82.34 83.89 79.20 82.87 82.87 3,489
Jun 7, 2023 82.50 84.92 82.50 84.36 84.36 4,382
Jun 6, 2023 81.56 83.42 81.56 82.26 82.26 4,040
Jun 5, 2023 81.62 82.14 81.06 81.56 81.56 8,757
Jun 2, 2023 85.16 85.18 81.52 84.55 84.55 5,771
Jun 1, 2023 84.20 84.64 83.28 84.07 84.07 7,594
May 31, 2023 82.28 84.42 82.28 83.43 83.43 40,776
May 30, 2023 83.38 83.78 81.96 83.46 83.46 10,272
May 26, 2023 81.68 85.08 81.50 82.33 82.33 5,380
May 25, 2023 83.10 83.32 81.34 81.40 81.40 2,191
May 24, 2023 83.70 83.70 82.04 82.25 82.25 1,863
May 23, 2023 85.36 86.88 84.54 85.19 85.19 7,519
May 22, 2023 84.36 84.98 83.42 84.75 84.75 6,734
May 19, 2023 83.38 84.76 83.38 84.72 84.72 10,877
May 17, 2023 81.44 83.50 80.86 81.99 81.99 6,025
May 16, 2023 81.48 81.68 80.76 81.08 81.08 3,167
May 15, 2023 81.80 81.80 80.24 81.39 81.39 2,212
May 12, 2023 82.10 82.84 81.00 81.42 81.42 5,851
May 11, 2023 82.12 82.78 82.06 82.38 82.38 3,643
May 10, 2023 79.86 83.14 79.64 82.05 82.05 3,671
May 9, 2023 79.98 80.40 79.16 79.69 79.69 1,539
May 5, 2023 80.58 81.02 79.02 80.86 80.86 16,294
May 4, 2023 80.94 81.40 78.94 80.76 80.76 8,381
May 3, 2023 79.44 81.98 79.30 80.92 80.92 11,785
May 2, 2023 78.00 80.84 76.74 79.20 79.20 17,986
Apr 28, 2023 84.04 85.78 77.16 79.71 79.71 33,415
Apr 27, 2023 71.64 73.80 71.52 73.03 73.03 6,063
Apr 26, 2023 71.66 72.60 71.46 71.79 71.79 2,470